Global X FANG+ ETF (ASX:FANG)
Australia
· Delayed Price · Currency is AUD 36.78
+0.05 (0.14%)
At close: Dec 5, 2025
ASX:FANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 36.78 | 36.78 | 36.68 | 36.68 | - | -0.27% | 20,033 |
| Dec 5, 2025 | 36.82 | 36.85 | 36.70 | 36.78 | 36.78 | 0.14% | 71,383 |
| Dec 4, 2025 | 37.00 | 37.00 | 36.69 | 36.73 | 36.73 | -1.02% | 100,597 |
| Dec 3, 2025 | 37.17 | 37.30 | 37.07 | 37.11 | 37.11 | 0.11% | 233,044 |
| Dec 2, 2025 | 37.22 | 37.29 | 37.07 | 37.07 | 37.07 | 0.65% | 130,849 |
| Dec 1, 2025 | 37.42 | 37.42 | 36.82 | 36.83 | 36.83 | -0.89% | 163,428 |
| Nov 28, 2025 | 37.04 | 37.25 | 37.00 | 37.16 | 37.16 | 0.27% | 169,130 |
| Nov 27, 2025 | 37.27 | 37.28 | 37.03 | 37.06 | 37.06 | -0.56% | 141,745 |
| Nov 26, 2025 | 37.41 | 37.42 | 37.23 | 37.27 | 37.27 | 0.19% | 202,780 |
| Nov 25, 2025 | 37.10 | 37.22 | 37.10 | 37.20 | 37.20 | 2.99% | 180,907 |
| Nov 24, 2025 | 35.92 | 36.29 | 35.92 | 36.12 | 36.12 | 0.67% | 139,840 |
| Nov 21, 2025 | 35.90 | 35.98 | 35.66 | 35.88 | 35.88 | -3.70% | 288,691 |
| Nov 20, 2025 | 36.95 | 37.26 | 36.86 | 37.26 | 37.26 | 3.13% | 238,014 |
| Nov 19, 2025 | 36.18 | 36.40 | 35.95 | 36.13 | 36.13 | -0.88% | 243,452 |
| Nov 18, 2025 | 36.87 | 36.87 | 36.35 | 36.45 | 36.45 | -1.70% | 310,820 |
| Nov 17, 2025 | 36.83 | 37.13 | 36.65 | 37.08 | 37.08 | 1.34% | 163,786 |
| Nov 14, 2025 | 36.72 | 36.81 | 36.59 | 36.59 | 36.59 | -2.27% | 287,052 |
| Nov 13, 2025 | 37.65 | 37.65 | 37.20 | 37.44 | 37.44 | -1.03% | 116,984 |
| Nov 12, 2025 | 37.79 | 37.89 | 37.64 | 37.83 | 37.83 | 0.19% | 93,009 |
| Nov 11, 2025 | 37.97 | 37.97 | 37.71 | 37.76 | 37.76 | 0.85% | 77,945 |
| Nov 10, 2025 | 37.25 | 37.51 | 37.21 | 37.44 | 37.44 | 0.62% | 139,701 |
| Nov 7, 2025 | 37.25 | 37.30 | 37.10 | 37.21 | 37.21 | -0.93% | 163,632 |
| Nov 6, 2025 | 37.64 | 37.65 | 37.43 | 37.56 | 37.56 | 0.35% | 103,683 |
| Nov 5, 2025 | 37.51 | 37.59 | 37.25 | 37.43 | 37.43 | -1.06% | 376,584 |
| Nov 4, 2025 | 38.06 | 38.10 | 37.82 | 37.83 | 37.83 | -0.55% | 137,808 |
| Nov 3, 2025 | 38.05 | 38.15 | 37.78 | 38.04 | 38.04 | -1.40% | 209,230 |
| Oct 31, 2025 | 38.50 | 38.58 | 38.41 | 38.58 | 38.58 | 0.99% | 137,073 |
| Oct 30, 2025 | 38.27 | 38.47 | 38.13 | 38.20 | 38.20 | 0.34% | 154,200 |
| Oct 29, 2025 | 38.04 | 38.09 | 37.88 | 38.07 | 38.07 | 1.52% | 188,647 |
| Oct 28, 2025 | 37.68 | 37.78 | 37.50 | 37.50 | 37.50 | - | 196,471 |
| Oct 27, 2025 | 37.30 | 37.50 | 37.30 | 37.50 | 37.50 | 1.49% | 125,070 |
| Oct 24, 2025 | 36.79 | 36.99 | 36.79 | 36.95 | 36.95 | 0.65% | 70,119 |
| Oct 23, 2025 | 36.66 | 36.78 | 36.54 | 36.71 | 36.71 | -0.51% | 113,506 |
| Oct 22, 2025 | 36.99 | 36.99 | 36.84 | 36.90 | 36.90 | -0.27% | 97,702 |
| Oct 21, 2025 | 36.91 | 37.08 | 36.91 | 37.00 | 37.00 | 1.12% | 124,009 |
| Oct 20, 2025 | 36.42 | 36.59 | 36.34 | 36.59 | 36.59 | 1.36% | 137,737 |
| Oct 17, 2025 | 36.20 | 36.30 | 36.10 | 36.10 | 36.10 | -0.63% | 106,390 |
| Oct 16, 2025 | 36.31 | 36.41 | 36.25 | 36.33 | 36.33 | 0.06% | 744,094 |
| Oct 15, 2025 | 36.34 | 36.34 | 36.22 | 36.31 | 36.31 | -1.06% | 129,879 |
| Oct 14, 2025 | 36.65 | 36.87 | 36.58 | 36.70 | 36.70 | 1.27% | 232,594 |
| Oct 13, 2025 | 36.10 | 36.38 | 36.10 | 36.24 | 36.24 | -1.33% | 1,158,541 |
| Oct 10, 2025 | 36.75 | 36.87 | 36.70 | 36.73 | 36.73 | 1.02% | 168,861 |
| Oct 9, 2025 | 36.42 | 36.59 | 36.36 | 36.36 | 36.36 | 0.78% | 106,088 |
| Oct 8, 2025 | 35.96 | 36.12 | 35.92 | 36.08 | 36.08 | 0.31% | 119,921 |
| Oct 7, 2025 | 35.88 | 35.97 | 35.81 | 35.97 | 35.97 | -0.03% | 166,457 |
| Oct 6, 2025 | 36.06 | 36.06 | 35.88 | 35.98 | 35.98 | -0.50% | 86,446 |
| Oct 3, 2025 | 36.06 | 36.23 | 36.06 | 36.16 | 36.16 | 0.64% | 114,403 |
| Oct 2, 2025 | 35.80 | 35.98 | 35.80 | 35.93 | 35.93 | 0.62% | 90,264 |
| Oct 1, 2025 | 35.78 | 35.81 | 35.69 | 35.71 | 35.71 | -0.81% | 135,454 |
| Sep 30, 2025 | 36.08 | 36.10 | 35.91 | 36.00 | 36.00 | -0.47% | 81,007 |
| Sep 29, 2025 | 36.18 | 36.26 | 36.17 | 36.17 | 36.17 | 0.42% | 96,982 |
| Sep 26, 2025 | 36.03 | 36.11 | 35.97 | 36.02 | 36.02 | 0.14% | 72,540 |
| Sep 25, 2025 | 36.00 | 36.06 | 35.92 | 35.97 | 35.97 | -0.08% | 96,903 |
| Sep 24, 2025 | 36.14 | 36.14 | 35.96 | 36.00 | 36.00 | -1.80% | 165,672 |
| Sep 23, 2025 | 36.75 | 36.80 | 36.55 | 36.66 | 36.66 | 0.30% | 86,811 |
| Sep 22, 2025 | 36.62 | 36.67 | 36.55 | 36.55 | 36.55 | 0.72% | 179,413 |
| Sep 19, 2025 | 36.22 | 36.32 | 36.20 | 36.29 | 36.29 | 0.86% | 118,015 |
| Sep 18, 2025 | 35.76 | 36.04 | 35.76 | 35.98 | 35.98 | 1.01% | 127,366 |
| Sep 17, 2025 | 35.65 | 35.80 | 35.57 | 35.62 | 35.62 | -0.72% | 138,073 |
| Sep 16, 2025 | 35.73 | 35.89 | 35.71 | 35.88 | 35.88 | 1.73% | 152,149 |
| Sep 15, 2025 | 35.32 | 35.38 | 35.22 | 35.27 | 35.27 | 0.20% | 231,314 |
| Sep 12, 2025 | 35.55 | 35.55 | 35.11 | 35.20 | 35.20 | -1.04% | 178,675 |
| Sep 11, 2025 | 35.51 | 35.59 | 35.50 | 35.57 | 35.57 | 0.28% | 176,573 |
| Sep 10, 2025 | 35.57 | 35.60 | 35.44 | 35.47 | 35.47 | 0.57% | 204,486 |
| Sep 9, 2025 | 35.35 | 35.39 | 35.25 | 35.27 | 35.27 | 0.26% | 115,048 |
| Sep 8, 2025 | 35.34 | 35.36 | 35.16 | 35.18 | 35.18 | -0.31% | 124,222 |
| Sep 5, 2025 | 35.17 | 35.31 | 35.17 | 35.29 | 35.29 | 1.55% | 290,048 |
| Sep 4, 2025 | 34.63 | 34.82 | 34.62 | 34.75 | 34.75 | 1.05% | 478,943 |
| Sep 3, 2025 | 34.36 | 34.42 | 34.34 | 34.39 | 34.39 | 0.38% | 154,089 |
| Sep 2, 2025 | 34.18 | 34.32 | 34.18 | 34.26 | 34.26 | 0.18% | 82,842 |
| Sep 1, 2025 | 34.44 | 34.48 | 34.20 | 34.20 | 34.20 | -1.89% | 196,064 |
| Aug 29, 2025 | 34.89 | 34.95 | 34.84 | 34.86 | 34.86 | 1.57% | 141,969 |
| Aug 28, 2025 | 34.28 | 34.35 | 34.21 | 34.32 | 34.32 | -0.64% | 201,470 |
| Aug 27, 2025 | 34.52 | 34.58 | 34.46 | 34.54 | 34.54 | 0.17% | 103,907 |
| Aug 26, 2025 | 34.45 | 34.48 | 34.25 | 34.48 | 34.48 | 0.44% | 144,237 |
| Aug 25, 2025 | 34.42 | 34.50 | 34.32 | 34.33 | 34.33 | 0.38% | 449,894 |
| Aug 22, 2025 | 34.27 | 34.28 | 34.16 | 34.20 | 34.20 | -0.47% | 98,198 |
| Aug 21, 2025 | 34.32 | 34.46 | 34.23 | 34.36 | 34.36 | - | 178,119 |
| Aug 20, 2025 | 34.60 | 34.60 | 34.34 | 34.36 | 34.36 | -1.43% | 143,262 |
| Aug 19, 2025 | 34.90 | 34.94 | 34.83 | 34.86 | 34.86 | 0.03% | 61,208 |
| Aug 18, 2025 | 34.93 | 34.97 | 34.85 | 34.85 | 34.85 | -0.31% | 141,275 |
| Aug 15, 2025 | 34.86 | 35.04 | 34.84 | 34.96 | 34.96 | 1.45% | 135,957 |
| Aug 14, 2025 | 34.55 | 34.55 | 34.39 | 34.46 | 34.46 | -0.89% | 149,480 |
| Aug 13, 2025 | 34.73 | 34.83 | 34.73 | 34.77 | 34.77 | 1.10% | 234,368 |
| Aug 12, 2025 | 34.41 | 34.49 | 34.35 | 34.39 | 34.39 | -0.06% | 95,987 |
| Aug 11, 2025 | 34.48 | 34.58 | 34.41 | 34.41 | 34.41 | 0.70% | 101,417 |
| Aug 8, 2025 | 34.30 | 34.39 | 34.13 | 34.17 | 34.17 | -0.64% | 102,668 |
| Aug 7, 2025 | 34.40 | 34.47 | 34.32 | 34.39 | 34.39 | 1.36% | 150,685 |
| Aug 6, 2025 | 33.81 | 33.95 | 33.75 | 33.93 | 33.93 | -1.37% | 144,878 |
| Aug 5, 2025 | 34.31 | 34.40 | 34.25 | 34.40 | 34.40 | 1.99% | 189,647 |
| Aug 4, 2025 | 33.73 | 33.76 | 33.64 | 33.73 | 33.73 | -2.43% | 220,991 |
| Aug 1, 2025 | 34.59 | 34.66 | 34.50 | 34.57 | 34.57 | -2.21% | 254,682 |
| Jul 31, 2025 | 35.23 | 35.48 | 35.23 | 35.35 | 35.35 | 3.24% | 262,749 |
| Jul 30, 2025 | 34.20 | 34.26 | 34.10 | 34.24 | 34.24 | -0.12% | 134,224 |
| Jul 29, 2025 | 34.25 | 34.33 | 34.21 | 34.28 | 34.28 | 0.62% | 134,563 |
| Jul 28, 2025 | 33.89 | 34.07 | 33.85 | 34.07 | 34.07 | 0.83% | 160,974 |
| Jul 25, 2025 | 33.71 | 33.84 | 33.71 | 33.79 | 33.79 | 0.63% | 89,082 |
| Jul 24, 2025 | 33.68 | 33.71 | 33.53 | 33.58 | 33.58 | 0.30% | 169,006 |
| Jul 23, 2025 | 33.55 | 33.55 | 33.42 | 33.48 | 33.48 | -1.53% | 178,257 |
| Jul 22, 2025 | 33.93 | 34.06 | 33.93 | 34.00 | 34.00 | 0.47% | 180,970 |